Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pretium Res Inc (TSX: PVG )

19.15 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.100 8.560 8.050 8.530 272,578 +0.45(+5.57%)
Jan 29, 2015 8.120 8.200 7.750 8.080 266,129 -0.21(-2.53%)
Jan 28, 2015 8.540 8.740 8.210 8.290 342,472 -0.37(-4.27%)
Jan 27, 2015 8.130 8.720 8.100 8.660 417,881 +0.54(+6.65%)
Jan 26, 2015 8.000 8.190 7.810 8.120 434,498 +0.10(+1.25%)
Jan 23, 2015 8.040 8.260 7.900 8.020 405,817 -0.21(-2.55%)
Jan 22, 2015 8.820 8.850 8.170 8.230 1,020,147 -0.57(-6.48%)
Jan 21, 2015 8.940 8.950 8.460 8.800 514,214 -0.11(-1.23%)
Jan 20, 2015 8.890 8.990 8.790 8.910 390,565 +0.19(+2.18%)
Jan 19, 2015 8.600 8.790 8.470 8.720 161,435 +0.07(+0.81%)
Jan 16, 2015 8.750 9.050 8.540 8.650 480,466 -0.02(-0.23%)
Jan 15, 2015 9.000 8.670 659,018 +0.30(+3.58%)
Jan 14, 2015 8.540 8.740 8.220 8.370 524,441 -0.05(-0.59%)
Jan 13, 2015 8.750 8.890 8.220 8.420 491,165 -0.25(-2.88%)
Jan 12, 2015 8.400 8.710 8.270 8.670 612,664 +0.38(+4.58%)
Jan 09, 2015 8.050 8.340 8.010 8.290 514,801 +0.43(+5.47%)
Jan 08, 2015 8.060 8.290 7.730 7.860 636,205 -0.26(-3.20%)
Jan 07, 2015 8.050 8.520 7.920 8.120 785,830 -0.11(-1.34%)
Jan 06, 2015 7.760 8.360 7.750 8.230 961,593 +0.49(+6.33%)
Jan 05, 2015 7.230 7.770 7.200 7.740 693,223 +0.50(+6.91%)
Jan 02, 2015 6.630 7.300 6.600 7.240 520,708 +0.53(+7.90%)
Dec 31, 2014 6.710 6.710 6.710 0 +0.28(+4.35%)
Dec 30, 2014 6.140 6.530 6.130 6.430 474,632 +0.44(+7.35%)
Dec 29, 2014 6.160 6.160 5.870 5.990 385,559 +0.08(+1.35%)
Dec 24, 2014 5.910 5.910 5.910 0 +0.20(+3.50%)
Dec 23, 2014 5.950 6.050 5.620 5.710 550,214 -0.20(-3.38%)
Dec 22, 2014 6.160 6.250 5.750 5.910 908,732 -0.09(-1.50%)
Dec 19, 2014 6.370 6.740 6.000 6.000 2,638,540 -0.37(-5.81%)
Dec 18, 2014 6.390 6.480 5.980 6.370 512,315 +0.16(+2.58%)
Dec 17, 2014 5.810 6.210 5.580 6.210 831,536 +0.45(+7.81%)
Dec 16, 2014 5.660 5.760 558,234 -0.46(-7.40%)
Dec 15, 2014 6.940 7.120 6.100 6.220 1,044,188 -0.70(-10.12%)
Dec 12, 2014 6.970 7.360 6.870 6.920 510,856 -0.07(-1.00%)
Dec 11, 2014 7.080 7.300 6.850 6.990 497,510 -0.02(-0.29%)
Dec 10, 2014 7.050 7.380 6.880 7.010 498,924 -0.04(-0.57%)
Dec 09, 2014 6.760 7.290 6.760 7.050 802,567 +0.40(+6.02%)
Dec 08, 2014 6.700 6.830 6.190 6.650 820,553 +0.15(+2.31%)
Dec 05, 2014 6.580 6.790 6.360 6.500 400,818 -0.18(-2.69%)
Dec 04, 2014 6.800 6.920 6.610 6.680 400,527 -0.10(-1.47%)
Dec 03, 2014 6.510 6.820 6.510 6.780 435,863 +0.28(+4.31%)
Dec 02, 2014 6.440 6.710 6.300 6.500 370,832 -0.06(-0.91%)
Dec 01, 2014 6.420 6.650 6.250 6.560 362,613 +0.28(+4.46%)
Nov 28, 2014 6.560 6.680 6.180 6.280 226,018 -0.28(-4.27%)
Nov 27, 2014 6.700 6.880 6.480 6.560 70,774 -0.29(-4.23%)
Nov 26, 2014 6.930 7.070 6.820 6.850 244,634 -0.06(-0.87%)
Nov 25, 2014 6.830 6.970 6.620 6.910 205,648 +0.15(+2.22%)
Nov 24, 2014 6.900 6.970 6.590 6.760 216,460 -0.11(-1.60%)
Nov 21, 2014 6.990 7.030 6.610 6.870 312,085 +0.03(+0.44%)
Nov 20, 2014 6.570 6.860 6.420 6.840 236,416 +0.36(+5.56%)
Nov 19, 2014 7.000 7.030 6.430 6.480 546,089 -0.51(-7.30%)
Nov 18, 2014 6.790 7.060 6.710 6.990 386,579 +0.36(+5.43%)
Nov 17, 2014 6.380 6.690 6.170 6.630 263,405 +0.26(+4.08%)
Nov 14, 2014 5.800 6.410 5.690 6.370 300,487 +0.44(+7.42%)
Nov 13, 2014 6.130 6.220 5.870 5.930 220,857 -0.12(-1.98%)
Nov 12, 2014 6.050 6.120 5.750 6.050 318,648 +0.09(+1.51%)
Nov 11, 2014 5.620 6.120 5.600 5.960 402,200 +0.44(+7.97%)
Nov 10, 2014 5.510 5.630 5.440 5.520 308,337 -0.20(-3.50%)
Nov 07, 2014 5.240 5.840 5.020 5.720 573,217 +0.72(+14.40%)
Nov 06, 2014 4.740 5.050 4.740 5.000 428,920 +0.26(+5.49%)
Nov 05, 2014 5.190 5.200 4.690 4.740 369,420 -0.70(-12.87%)
Nov 04, 2014 5.400 5.530 5.230 5.440 209,959 +0.07(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.